9055 (株)アルプス物流 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-215,7305,7305,7105,710247,2005,710
2024-06-205,7305,7405,7205,72080,3005,720
2024-06-195,7205,7405,7205,720123,1005,720
2024-06-185,7205,7305,7105,720122,8005,720
2024-06-175,7305,7305,7105,71077,5005,710
2024-06-145,7105,7305,7005,730164,5005,730
2024-06-135,6905,7105,6905,710226,9005,710
2024-06-125,6905,7005,6805,69067,1005,690
2024-06-115,6905,6905,6805,69062,2005,690
2024-06-105,6805,6905,6805,68056,4005,680
2024-06-075,6905,6905,6705,68082,8005,680
2024-06-065,6805,6905,6705,680201,2005,680
2024-06-055,6705,6805,6705,680166,2005,680
2024-06-045,6705,6805,6605,660249,2005,660
2024-06-035,6805,7005,6705,670189,7005,670
2024-05-315,6605,6805,6605,670658,1005,670
2024-05-305,6605,6705,6505,650156,8005,650
2024-05-295,6605,6705,6505,650275,2005,650
2024-05-285,6605,6705,6605,660246,5005,660
2024-05-275,6705,6705,6605,660124,4005,660
2024-05-245,6805,6905,6505,670413,8005,670
2024-05-235,6805,6905,6705,680203,6005,680
2024-05-225,6705,6905,6705,670269,4005,670
2024-05-215,6605,7105,6605,660428,3005,660
2024-05-205,6405,6705,6305,660328,9005,660
2024-05-175,6405,6405,6205,640438,2005,640
2024-05-165,6405,6505,6205,640505,3005,640
2024-05-155,6305,6505,6205,640514,5005,640
2024-05-145,6105,6405,5905,6301,411,3005,630
2024-05-135,6805,7005,5805,6201,746,1005,620
2024-05-105,0505,0505,0505,05055,2005,050
2024-05-094,2004,3504,1954,3501,759,9004,350
2024-05-083,3454,0003,3403,8151,198,8003,815
2024-05-073,3253,4303,3203,400217,6003,400
2024-05-023,2303,3653,2153,320387,6003,320
2024-05-013,2203,3003,2103,300166,0003,300
2024-04-303,1603,2453,1203,210256,5003,210
2024-04-263,1603,2153,1103,110313,6003,110
2024-04-253,1503,1553,0603,115218,8003,115
2024-04-243,2503,2953,1403,220302,8003,220
2024-04-233,1503,2803,1503,245246,1003,245
2024-04-223,1003,2053,0703,150170,0003,150
2024-04-192,9803,0652,9323,050262,5003,050
2024-04-182,9893,0202,8682,999242,5002,999
2024-04-173,0303,0302,9142,973130,6002,973
2024-04-162,9603,0202,9503,000116,0003,000
2024-04-152,9693,0252,9643,010118,2003,010
2024-04-123,1053,1202,9693,000157,7003,000
2024-04-113,0853,1953,0853,15094,9003,150
2024-04-103,0853,2203,0853,20089,2003,200
2024-04-093,0353,1102,9813,08070,2003,080
2024-04-082,9533,0902,9123,025101,8003,025
2024-04-052,8702,9452,8612,93456,8002,934
2024-04-042,8202,9322,8202,92084,3002,920
2024-04-032,8172,8722,8152,82568,4002,825
2024-04-022,8952,9022,7722,817124,9002,817
2024-04-012,8992,9482,8792,92895,3002,928
2024-03-292,8692,9652,8512,949116,8002,949
2024-03-282,8002,8502,7652,793151,9002,793
2024-03-272,8542,9102,8222,866157,5002,866
2024-03-262,7512,8432,7402,84361,9002,843
2024-03-252,7822,8092,7392,764120,4002,764
2024-03-222,8132,8132,7192,77590,6002,775
2024-03-212,8212,8302,7552,781159,6002,781
2024-03-192,7002,8102,6312,810152,8002,810
2024-03-182,7502,8152,7012,77588,4002,775
2024-03-152,7172,7452,6712,70179,5002,701
2024-03-142,6852,6982,6122,681111,4002,681
2024-03-132,6722,7062,6342,705106,1002,705
2024-03-122,6242,6542,5932,624147,0002,624
2024-03-112,5742,6362,5442,624155,1002,624
2024-03-082,5052,6762,5052,616183,8002,616
2024-03-072,5102,5282,4882,516169,7002,516
2024-03-062,5202,5352,4822,515103,8002,515
2024-03-052,4502,5512,4492,507152,9002,507
2024-03-042,5002,5272,4512,458438,8002,458
2024-03-012,4632,6102,4502,500917,5002,500
2024-02-292,3632,3632,3632,36324,7002,363
2024-02-281,9652,0151,9501,96338,4001,963
2024-02-271,9451,9711,9361,95821,5001,958
2024-02-261,9541,9601,9321,94531,1001,945
2024-02-221,9441,9571,9281,94920,9001,949
2024-02-211,9041,9341,9041,92318,3001,923
2024-02-201,9131,9241,8901,90030,2001,900
2024-02-191,8851,9231,8831,91112,0001,911
2024-02-161,8781,9181,8671,88818,4001,888
2024-02-151,8901,9201,8401,85536,1001,855
2024-02-141,8701,9081,8391,90242,8001,902
2024-02-131,9081,9081,8651,89840,0001,898
2024-02-091,8571,8761,8431,84920,2001,849
2024-02-081,8801,8801,8441,86724,1001,867
2024-02-071,8961,8971,8581,88922,4001,889
2024-02-061,8411,9031,8121,89731,5001,897
2024-02-051,7851,8401,7851,83031,0001,830
2024-02-021,7841,7851,7521,77832,5001,778
2024-02-011,7811,7951,7631,78421,6001,784
2024-01-311,8011,8141,7601,79329,8001,793
2024-01-301,8431,8431,7901,82527,7001,825
2024-01-291,8171,8581,8171,85024,4001,850
2024-01-261,8251,8301,7991,79917,8001,799
2024-01-251,8011,8361,8011,82516,8001,825
2024-01-241,8051,8091,7941,80122,6001,801
2024-01-231,8321,8321,7951,80533,6001,805
2024-01-221,8121,8301,7921,81114,3001,811
2024-01-191,8231,8241,7881,79734,5001,797
2024-01-181,7421,8271,7421,80553,4001,805
2024-01-171,7711,7761,7331,73320,2001,733
2024-01-161,8021,8031,7501,75019,5001,750
2024-01-151,7651,8081,7581,79627,9001,796
2024-01-121,7881,7881,7471,75419,9001,754
2024-01-111,7571,7781,7471,77234,2001,772
2024-01-101,7381,7411,7071,73627,0001,736
2024-01-091,7651,7821,7051,72549,0001,725
2024-01-051,7201,7891,7161,76453,4001,764
2024-01-041,6551,7071,6351,69450,1001,694

分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株